Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4.585 4.638 4.556 4.621 314,192 +0.06(+1.29%)
May 30, 2006 4.609 4.691 4.556 4.562 449,940 -0.09(-1.90%)
May 26, 2006 4.779 4.797 4.650 4.650 326,100 -0.08(-1.74%)
May 25, 2006 4.785 4.791 4.685 4.732 299,223 +0.05(+1.13%)
May 24, 2006 4.515 4.691 4.462 4.679 581,095 +0.14(+3.11%)
May 23, 2006 4.691 4.750 4.497 4.538 387,169 -0.08(-1.66%)
May 22, 2006 4.685 4.738 4.550 4.615 427,996 -0.11(-2.36%)
May 19, 2006 4.697 4.797 4.591 4.726 352,637 +0.03(+0.63%)
May 18, 2006 4.820 4.920 4.673 4.697 323,038 -0.09(-1.84%)
May 17, 2006 4.973 4.973 4.726 4.785 614,096 -0.29(-5.79%)
May 16, 2006 4.979 5.132 4.926 5.079 694,388 +0.13(+2.61%)
May 15, 2006 4.891 4.997 4.779 4.950 829,455 -0.05(-0.94%)
May 12, 2006 4.997 5.038 4.926 4.997 479,879 -0.01(-0.12%)
May 11, 2006 5.161 5.161 4.956 5.003 479,709 -0.16(-3.08%)
May 10, 2006 5.126 5.191 5.026 5.161 558,980 -0.02(-0.34%)
May 09, 2006 5.261 5.261 5.120 5.179 732,152 -0.11(-2.00%)
May 08, 2006 5.208 5.285 5.161 5.285 522,747 +0.13(+2.51%)
May 05, 2006 5.044 5.185 5.009 5.155 1,097,378 +0.11(+2.10%)
May 04, 2006 5.056 5.173 4.967 5.050 553,877 +0.05(+1.06%)
May 03, 2006 4.997 5.032 4.956 4.997 1,159,808 +0.01(+0.12%)
May 02, 2006 4.838 5.009 4.820 4.991 797,814 +0.15(+3.16%)
May 01, 2006 4.909 5.026 4.797 4.838 877,426 -0.09(-1.79%)
Apr 28, 2006 4.779 4.938 4.768 4.926 414,217 +0.09(+1.82%)
Apr 27, 2006 4.826 4.920 4.773 4.838 519,685 -0.05(-0.96%)
Apr 26, 2006 4.826 4.914 4.820 4.885 143,742 +0.05(+0.97%)
Apr 25, 2006 4.844 4.926 4.762 4.838 372,030 -0.01(-0.12%)
Apr 24, 2006 4.703 4.920 4.697 4.844 547,073 -0.07(-1.44%)
Apr 21, 2006 4.997 4.997 4.850 4.914 492,467 -0.08(-1.53%)
Apr 20, 2006 4.985 5.014 4.962 4.991 697,620 +0.01(+0.12%)
Apr 19, 2006 4.997 4.997 4.956 4.985 455,554 -0.01(-0.24%)
Apr 18, 2006 5.003 5.044 4.897 4.997 1,206,418 -0.01(-0.12%)
Apr 17, 2006 4.979 5.009 4.850 5.003 464,569 +0.01(+0.24%)
Apr 13, 2006 5.009 5.044 4.967 4.991 375,772 -0.02(-0.35%)
Apr 12, 2006 4.967 5.085 4.965 5.009 538,907 +0.01(+0.24%)
Apr 11, 2006 5.197 5.220 4.962 4.997 559,491 -0.18(-3.41%)
Apr 10, 2006 5.214 5.250 5.120 5.173 465,760 +0.00(+0.00%)
Apr 07, 2006 5.314 5.379 5.167 5.173 349,235 -0.11(-2.11%)
Apr 06, 2006 5.326 5.344 5.238 5.285 435,310 -0.06(-1.10%)
Apr 05, 2006 5.349 5.397 5.297 5.344 560,341 +0.02(+0.33%)
Apr 04, 2006 5.179 5.361 5.114 5.326 910,767 +0.11(+2.03%)
Apr 03, 2006 5.349 5.391 5.191 5.220 905,324 -0.16(-3.06%)
Mar 31, 2006 5.144 5.397 5.144 5.385 1,911,523 +0.23(+4.45%)
Mar 30, 2006 5.073 5.214 4.967 5.155 1,997,599 +0.08(+1.62%)
Mar 29, 2006 4.909 5.114 4.862 5.073 2,158,523 +0.19(+3.85%)
Mar 28, 2006 4.879 4.932 4.838 4.885 1,209,820 +0.00(+0.00%)
Mar 27, 2006 4.867 4.914 4.791 4.885 580,754 +0.04(+0.73%)
Mar 24, 2006 4.826 4.850 4.791 4.850 293,269 +0.04(+0.73%)
Mar 23, 2006 4.791 4.891 4.762 4.815 933,392 +0.05(+0.99%)
Mar 22, 2006 4.738 4.850 4.732 4.768 1,192,639 +0.04(+0.75%)
Mar 21, 2006 4.703 4.732 4.626 4.732 810,573 +0.02(+0.50%)
Mar 20, 2006 4.626 4.709 4.568 4.709 390,401 +0.08(+1.78%)
Mar 17, 2006 4.615 4.650 4.526 4.626 1,031,715 +0.04(+0.90%)
Mar 16, 2006 4.644 4.644 4.562 4.585 238,323 -0.04(-0.89%)
Mar 15, 2006 4.603 4.679 4.526 4.626 387,850 +0.06(+1.29%)
Mar 14, 2006 4.526 4.608 4.479 4.568 384,788 +0.02(+0.39%)
Mar 13, 2006 4.638 4.656 4.538 4.550 441,434 -0.04(-0.77%)
Mar 10, 2006 4.462 4.603 4.444 4.585 443,476 +0.12(+2.63%)
Mar 09, 2006 4.515 4.521 4.421 4.468 478,008 -0.03(-0.65%)
Mar 08, 2006 4.485 4.521 4.409 4.497 302,115 +0.01(+0.26%)
Mar 07, 2006 4.538 4.544 4.468 4.485 327,971 -0.08(-1.68%)
Mar 06, 2006 4.262 4.615 4.262 4.562 637,231 +0.03(+0.65%)
Mar 03, 2006 4.526 4.556 4.468 4.532 782,164 +0.01(+0.13%)
Mar 02, 2006 4.409 4.526 4.380 4.526 1,889,239 +0.12(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.